Skip to main content

Bristol-Myers Squibb (NY: BMY )

53.63 +0.38 (+0.71%)
Streaming Delayed Price Updated: 9:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 50.18 51.71 50.05 50.83 10,273,668 +0.91(+1.83%)
Jul 30, 2015 49.98 50.20 49.42 49.91 5,383,022 -0.33(-0.66%)
Jul 29, 2015 50.32 50.42 49.80 50.25 6,354,521 +0.18(+0.36%)
Jul 28, 2015 49.91 50.11 49.64 50.07 11,846,564 +0.28(+0.56%)
Jul 27, 2015 50.87 50.87 49.78 49.79 11,929,665 -1.30(-2.55%)
Jul 24, 2015 52.71 52.71 51.09 51.09 8,868,057 -1.75(-3.31%)
Jul 23, 2015 53.94 53.94 52.45 52.84 11,554,213 -0.88(-1.63%)
Jul 22, 2015 53.27 53.85 53.02 53.71 10,055,024 +0.39(+0.73%)
Jul 21, 2015 54.29 54.36 53.32 53.33 7,887,006 -0.85(-1.57%)
Jul 20, 2015 54.54 54.62 53.99 54.18 6,144,917 +0.53(+0.98%)
Jul 17, 2015 53.63 53.70 53.34 53.65 4,549,557 -0.07(-0.13%)
Jul 16, 2015 53.95 54.16 53.71 53.72 5,346,228 +0.08(+0.14%)
Jul 15, 2015 54.16 54.53 53.50 53.65 6,738,836 -0.60(-1.11%)
Jul 14, 2015 53.94 54.42 53.78 54.25 4,579,765 +0.31(+0.57%)
Jul 13, 2015 53.93 54.09 53.63 53.94 5,905,598 +0.30(+0.56%)
Jul 10, 2015 53.17 53.81 52.96 53.64 7,908,314 +1.07(+2.03%)
Jul 09, 2015 53.00 53.16 52.57 52.57 6,397,551 +0.12(+0.22%)
Jul 08, 2015 52.56 52.87 52.24 52.45 7,980,149 -0.38(-0.72%)
Jul 07, 2015 52.57 52.96 51.95 52.83 6,175,653 +0.57(+1.08%)
Jul 06, 2015 52.01 52.80 51.89 52.27 7,615,487 +0.02(+0.03%)
Jul 02, 2015 52.55 52.25 52.25 52.25 6,721,081 -0.15(-0.28%)
Jul 01, 2015 51.45 52.43 51.38 52.40 9,667,912 +1.16(+2.27%)
Jun 30, 2015 51.31 51.37 50.78 51.24 8,098,099 +0.44(+0.86%)
Jun 29, 2015 51.78 51.97 50.74 50.80 6,117,332 -1.21(-2.32%)
Jun 26, 2015 51.62 52.11 51.55 52.01 22,438,446 +0.54(+1.05%)
Jun 25, 2015 51.59 52.05 51.39 51.47 6,620,008 +0.02(+0.04%)
Jun 24, 2015 51.81 51.88 51.37 51.45 5,330,552 -0.40(-0.77%)
Jun 23, 2015 51.78 52.47 51.71 51.85 7,324,025 +0.21(+0.40%)
Jun 22, 2015 51.83 52.15 51.54 51.64 5,619,291 +0.20(+0.39%)
Jun 19, 2015 51.20 51.93 51.20 51.44 10,951,206 +0.14(+0.27%)
Jun 18, 2015 51.07 51.76 51.07 51.30 7,124,061 +0.25(+0.48%)
Jun 17, 2015 50.61 51.21 50.45 51.05 8,354,028 +0.25(+0.50%)
Jun 16, 2015 50.41 50.81 50.14 50.80 4,350,520 +0.42(+0.84%)
Jun 15, 2015 49.97 50.67 49.48 50.37 7,891,263 +0.11(+0.21%)
Jun 12, 2015 50.58 50.78 49.97 50.27 8,216,307 -0.44(-0.87%)
Jun 11, 2015 50.65 50.82 50.47 50.71 7,931,044 +0.25(+0.49%)
Jun 10, 2015 50.30 50.74 50.09 50.46 10,463,580 +0.35(+0.69%)
Jun 09, 2015 50.25 50.37 49.97 50.11 9,264,960 -0.18(-0.37%)
Jun 08, 2015 50.71 50.85 50.17 50.30 9,012,390 -0.68(-1.33%)
Jun 05, 2015 50.48 51.02 50.07 50.98 9,996,592 +0.33(+0.65%)
Jun 04, 2015 50.32 51.41 50.19 50.64 13,905,670 +0.05(+0.11%)
Jun 03, 2015 50.55 51.00 50.38 50.59 7,380,635 -0.08(-0.15%)
Jun 02, 2015 51.24 51.24 50.26 50.67 12,882,890 -0.52(-1.02%)
Jun 01, 2015 51.31 51.83 51.05 51.19 22,930,178 +1.45(+2.91%)
May 29, 2015 53.25 53.46 48.63 49.74 36,898,620 -3.50(-6.58%)
May 28, 2015 52.58 53.31 52.51 53.25 6,017,613 +0.58(+1.10%)
May 27, 2015 52.09 52.87 51.93 52.67 8,586,249 +0.69(+1.33%)
May 26, 2015 52.38 52.55 51.76 51.98 7,397,411 -0.62(-1.17%)
May 22, 2015 52.92 52.59 52.59 52.59 5,738,820 -0.45(-0.86%)
May 21, 2015 53.09 53.14 52.72 53.05 5,178,228 -0.15(-0.28%)
May 20, 2015 52.68 53.79 52.58 53.19 9,583,955 +0.62(+1.19%)
May 19, 2015 52.39 52.74 52.29 52.57 5,114,418 +0.21(+0.40%)
May 18, 2015 52.08 52.46 52.05 52.36 5,568,629 +0.28(+0.53%)
May 15, 2015 52.06 52.46 51.65 52.08 8,701,880 +0.15(+0.28%)
May 14, 2015 51.51 52.27 51.11 51.94 8,462,914 +0.04(+0.07%)
May 13, 2015 52.01 52.37 51.61 51.90 5,952,798 -0.08(-0.15%)
May 12, 2015 52.01 52.11 51.67 51.98 6,527,865 -0.47(-0.90%)
May 11, 2015 51.58 52.69 51.55 52.45 9,367,955 +0.91(+1.76%)
May 08, 2015 50.51 51.56 50.51 51.54 7,096,316 +1.45(+2.89%)
May 07, 2015 49.72 50.24 49.67 50.09 5,635,861 +0.29(+0.59%)
May 06, 2015 50.17 50.17 49.61 49.80 8,374,560 -0.28(-0.55%)
May 05, 2015 49.82 50.31 49.82 50.07 7,882,551 -0.22(-0.44%)
May 04, 2015 49.86 50.46 49.84 50.30 6,032,601 +0.51(+1.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.